시장 데이터를 불러오는 중
전체 종목
카메코 과거 주가
Cameco Corporation Common Stock · CCJ · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cameco Corporation Common Stock · CCJ · NYSE
주요 사업 분야는 금속·광물 소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,746 | ₩118,966 | ₩115,935 | ₩118,095 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,961 | ₩119,328 | ₩115,064 | ₩116,834 | -0.95% | 343만 |
| 2026.10.07 | ₩121,367 | ₩122,185 | ₩119,154 | ₩119,449 | -1.58% | 381.4만 |
| 2026.10.06 | ₩120,093 | ₩126,825 | ₩119,892 | ₩124,746 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,225 | ₩118,859 | ₩114,420 | ₩117,303 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,593 | ₩116,941 | ₩113,736 | ₩114,232 | -2.02% | 289만 |
| 2026.10.01 | ₩116,365 | ₩116,982 | ₩112,382 | ₩114,916 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,733 | ₩120,589 | ₩116,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,231 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,893 | ₩118,832 | ₩115,372 | ₩116,512 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,405 | ₩117,719 | ₩114,903 | ₩116,727 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,953 | ₩119,784 | ₩117,733 | ₩118,108 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,160 | ₩121,340 | ₩118,068 | ₩118,175 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,524 | ₩125,645 | ₩121,716 | ₩121,769 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩126,020 | ₩127,884 | ₩123,714 | ₩126,852 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,122 | ₩126,946 | ₩122,909 | ₩125,028 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,302 | ₩128,863 | ₩121,608 | ₩122,869 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,210 | ₩124,854 | ₩122,842 | ₩124,451 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,116 | ₩124,626 | ₩120,348 | ₩121,903 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,725 | ₩126,597 | ₩122,051 | ₩122,319 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,854 | ₩126,637 | ₩123,338 | ₩125,068 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,492 | ₩131,787 | ₩129,239 | ₩129,655 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,867 | ₩133,571 | ₩130,432 | ₩130,647 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,481 | ₩137,191 | ₩133,222 | ₩134,657 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,460 | ₩139,632 | ₩136,119 | ₩136,749 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,490 | ₩136,172 | ₩133,463 | ₩135,099 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,753 | ₩136,159 | ₩132,350 | ₩134,938 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,743 | ₩131,921 | ₩127,576 | ₩129,252 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,743 | ₩130,647 | ₩126,986 | ₩129,091 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,571 | ₩133,973 | ₩130,795 | ₩132,444 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,805 | ₩142,784 | ₩133,477 | ₩134,120 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩145,010 | ₩146,136 | ₩141,000 | ₩142,596 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,575 | ₩149,583 | ₩143,374 | ₩143,977 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,801 | ₩144,527 | ₩137,795 | ₩143,441 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,151 | ₩139,109 | ₩134,496 | ₩137,151 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,130 | ₩137,889 | ₩130,714 | ₩137,473 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩130,084 | ₩130,553 | ₩126,195 | ₩128,193 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,157 | ₩132,457 | ₩129,628 | ₩131,398 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,306 | ₩130,419 | ₩125,940 | ₩128,783 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,251 | ₩134,979 | ₩130,097 | ₩132,203 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,620 | ₩133,758 | ₩130,620 | ₩131,076 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩132,095 | ₩134,040 | ₩130,754 | ₩131,090 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,571 | ₩134,295 | ₩131,036 | ₩132,806 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,706 | ₩133,544 | ₩131,090 | ₩132,404 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,867 | ₩132,873 | ₩129,762 | ₩130,500 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,971 | ₩131,277 | ₩127,133 | ₩130,607 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,538 | ₩129,279 | ₩124,317 | ₩125,551 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,718 | ₩128,609 | ₩125,792 | ₩126,423 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,118 | ₩127,160 | ₩122,037 | ₩124,840 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,796 | ₩120,576 | ₩114,018 | ₩120,321 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,541 | ₩122,587 | ₩112,556 | ₩115,842 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,391 | ₩118,524 | ₩115,533 | ₩118,323 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,137 | ₩116,606 | ₩111,979 | ₩113,414 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩116,995 | ₩117,706 | ₩113,347 | ₩116,619 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,434 | ₩123,043 | ₩117,679 | ₩119,825 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,825 | ₩119,986 | ₩115,748 | ₩117,826 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,194 | ₩121,340 | ₩118,108 | ₩119,798 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,166 | ₩123,459 | ₩120,509 | ₩121,192 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,976 | ₩119,167 | ₩115,185 | ₩118,926 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,554 | ₩114,903 | ₩113,133 | ₩113,790 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,265 | ₩116,311 | ₩111,510 | ₩114,822 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩119,999 | ₩120,053 | ₩115,922 | ₩117,156 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,143 | ₩124,974 | ₩119,784 | ₩122,011 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,110 | ₩124,720 | ₩122,265 | ₩122,802 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,597 | ₩127,724 | ₩119,650 | ₩120,965 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,413 | ₩131,076 | ₩127,496 | ₩128,729 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩128,072 | ₩129,749 | ₩127,616 | ₩128,394 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,760 | ₩127,321 | ₩122,842 | ₩127,040 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩128,045 | ₩128,823 | ₩124,612 | ₩126,959 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,231 | ₩134,362 | ₩130,231 | ₩130,754 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,431 | ₩136,615 | ₩127,120 | ₩129,467 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,676 | ₩139,739 | ₩129,842 | ₩130,607 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,634 | ₩138,761 | ₩133,839 | ₩136,601 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,155 | ₩140,678 | ₩135,891 | ₩138,761 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,486 | ₩142,998 | ₩136,387 | ₩140,128 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,401 | ₩144,996 | ₩137,017 | ₩138,908 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,272 | ₩145,587 | ₩140,155 | ₩143,012 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,190 | ₩149,516 | ₩138,962 | ₩146,029 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,368 | ₩145,533 | ₩139,860 | ₩143,588 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,816 | ₩146,928 | ₩141,912 | ₩142,811 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,841 | ₩147,022 | ₩141,523 | ₩141,711 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,575 | ₩148,014 | ₩141,845 | ₩144,675 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,812 | ₩144,769 | ₩140,128 | ₩143,521 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩134,094 | ₩136,749 | ₩133,276 | ₩135,394 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩129,091 | ₩133,638 | ₩126,798 | ₩132,726 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩134,013 | ₩136,226 | ₩125,833 | ₩127,442 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩142,073 | ₩143,320 | ₩132,189 | ₩137,151 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,213 | ₩143,548 | ₩140,370 | ₩141,402 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,575 | ₩150,870 | ₩137,393 | ₩138,720 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,721 | ₩154,022 | ₩150,736 | ₩152,909 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,352 | ₩161,814 | ₩150,937 | ₩153,633 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,313 | ₩164,013 | ₩150,468 | ₩161,612 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,631 | ₩153,365 | ₩146,324 | ₩150,991 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,859 | ₩152,614 | ₩145,694 | ₩151,139 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,596 | ₩149,288 | ₩141,563 | ₩148,363 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,165 | ₩146,405 | ₩141,899 | ₩144,085 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩144,018 | ₩146,123 | ₩141,322 | ₩145,064 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,697 | ₩142,663 | ₩139,042 | ₩140,477 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩140,061 | ₩143,360 | ₩137,406 | ₩141,255 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,933 | ₩142,355 | ₩138,533 | ₩139,498 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,801 | ₩140,531 | ₩136,722 | ₩138,828 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩144,004 | ₩145,640 | ₩138,707 | ₩141,000 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,928 | ₩147,518 | ₩143,830 | ₩144,178 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,210 | ₩154,464 | ₩147,679 | ₩150,884 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,256 | ₩156,570 | ₩150,227 | ₩154,746 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,576 | ₩158,850 | ₩150,669 | ₩156,811 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,190 | ₩162,994 | ₩151,809 | ₩161,116 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,277 | ₩161,518 | ₩155,631 | ₩156,570 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,515 | ₩166,293 | ₩158,286 | ₩159,198 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,710 | ₩167,057 | ₩156,235 | ₩165,971 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,892 | ₩167,258 | ₩151,943 | ₩153,499 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,599 | ₩164,080 | ₩158,367 | ₩158,595 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,476 | ₩164,134 | ₩158,112 | ₩161,733 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,242 | ₩165,139 | ₩155,242 | ₩165,005 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,288 | ₩156,798 | ₩150,012 | ₩153,271 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,888 | ₩163,329 | ₩154,867 | ₩155,980 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,611 | ₩167,379 | ₩161,331 | ₩165,099 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,170 | ₩168,438 | ₩163,490 | ₩163,812 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,186 | ₩175,962 | ₩163,275 | ₩166,092 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,467 | ₩169,779 | ₩158,380 | ₩169,605 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,293 | ₩166,963 | ₩156,168 | ₩156,382 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩161,089 | ₩165,877 | ₩157,817 | ₩165,783 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,296 | ₩165,877 | ₩157,723 | ₩161,814 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,390 | ₩164,616 | ₩160,379 | ₩161,290 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,141 | ₩162,725 | ₩154,491 | ₩159,735 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,258 | ₩160,258 | ₩153,874 | ₩155,645 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,223 | ₩156,516 | ₩152,292 | ₩156,503 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,664 | ₩159,788 | ₩155,430 | ₩155,618 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,491 | ₩156,382 | ₩151,313 | ₩154,947 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,564 | ₩160,660 | ₩154,156 | ₩155,430 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,941 | ₩148,993 | ₩144,527 | ₩147,826 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,616 | ₩153,365 | ₩146,619 | ₩148,161 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,159 | ₩151,192 | ₩142,167 | ₩150,964 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,529 | ₩153,499 | ₩148,510 | ₩149,033 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,517 | ₩146,485 | ₩139,538 | ₩145,654 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,195 | ₩142,542 | ₩135,824 | ₩137,916 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,822 | ₩141,724 | ₩135,958 | ₩139,364 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,192 | ₩145,640 | ₩139,874 | ₩140,370 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,933 | ₩150,374 | ₩145,774 | ₩146,203 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩140,035 | ₩145,211 | ₩137,983 | ₩144,889 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,460 | ₩143,079 | ₩136,789 | ₩141,577 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,650 | ₩143,334 | ₩134,255 | ₩136,186 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,812 | ₩144,031 | ₩136,548 | ₩142,958 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,127 | ₩149,529 | ₩145,935 | ₩146,713 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,826 | ₩152,949 | ₩147,142 | ₩149,556 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,734 | ₩150,173 | ₩144,447 | ₩147,933 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,229 | ₩156,114 | ₩140,812 | ₩144,728 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,873 | ₩156,650 | ₩148,604 | ₩154,625 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,829 | ₩160,995 | ₩153,298 | ₩154,746 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,235 | ₩164,013 | ₩156,235 | ₩161,036 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,736 | ₩156,114 | ₩142,743 | ₩155,752 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,395 | ₩153,687 | ₩145,721 | ₩147,089 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,313 | ₩159,896 | ₩148,926 | ₩153,204 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,271 | ₩162,578 | ₩153,968 | ₩161,250 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,246 | ₩160,298 | ₩150,978 | ₩157,965 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,373 | ₩169,149 | ₩156,731 | ₩168,626 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,832 | ₩159,815 | ₩155,564 | ₩158,783 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,769 | ₩160,097 | ₩153,646 | ₩158,488 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,348 | ₩166,695 | ₩160,191 | ₩160,553 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,239 | ₩163,946 | ₩154,759 | ₩162,377 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,611 | ₩164,603 | ₩157,214 | ₩159,252 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,440 | ₩165,381 | ₩158,112 | ₩162,739 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,934 | ₩160,633 | ₩153,244 | ₩159,628 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,553 | ₩158,541 | ₩152,480 | ₩156,235 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,524 | ₩153,271 | ₩144,728 | ₩151,460 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,876 | ₩154,451 | ₩147,249 | ₩151,407 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,587 | ₩161,639 | ₩155,028 | ₩156,087 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩163,047 | ₩163,289 | ₩154,223 | ₩159,829 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,304 | ₩162,243 | ₩157,656 | ₩158,367 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,244 | ₩162,055 | ₩153,177 | ₩161,840 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,656 | ₩152,976 | ₩148,617 | ₩152,386 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,859 | ₩153,915 | ₩146,177 | ₩146,552 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩168,023 | ₩168,438 | ₩147,773 | ₩153,982 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,345 | ₩171,858 | ₩164,348 | ₩169,176 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,865 | ₩169,122 | ₩159,990 | ₩161,210 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,327 | ₩174,648 | ₩162,994 | ₩165,475 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,366 | ₩181,366 | ₩168,975 | ₩179,261 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,670 | ₩179,878 | ₩169,726 | ₩179,824 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,785 | ₩170,504 | ₩161,465 | ₩168,935 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,155 | ₩172,193 | ₩161,317 | ₩162,618 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,831 | ₩166,440 | ₩161,746 | ₩166,346 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,272 | ₩169,605 | ₩161,612 | ₩163,436 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,459 | ₩164,174 | ₩157,106 | ₩164,053 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,585 | ₩158,635 | ₩153,579 | ₩155,296 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,646 | ₩158,970 | ₩151,943 | ₩156,154 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,926 | ₩153,405 | ₩147,249 | ₩151,326 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,123 | ₩150,012 | ₩143,320 | ₩148,577 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩149,006 | ₩149,489 | ₩145,345 | ₩146,069 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,506 | ₩149,020 | ₩143,602 | ₩147,236 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,954 | ₩153,485 | ₩142,314 | ₩144,245 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩140,102 | ₩142,448 | ₩137,902 | ₩141,832 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,191 | ₩139,672 | ₩135,448 | ₩139,391 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,649 | ₩137,875 | ₩132,981 | ₩136,910 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,335 | ₩135,301 | ₩129,319 | ₩134,335 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,720 | ₩132,873 | ₩124,478 | ₩132,176 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,212 | ₩124,317 | ₩121,890 | ₩122,694 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,122 | ₩125,578 | ₩122,346 | ₩122,534 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,936 | ₩128,300 | ₩122,855 | ₩124,505 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,953 | ₩126,463 | ₩124,049 | ₩124,505 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,827 | ₩126,436 | ₩124,250 | ₩125,175 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩122,990 | ₩127,536 | ₩122,990 | ₩125,269 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,365 | ₩127,241 | ₩121,930 | ₩122,990 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,363 | ₩122,949 | ₩117,934 | ₩120,683 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,949 | ₩118,618 | ₩115,506 | ₩117,451 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,296 | ₩118,336 | ₩113,039 | ₩113,790 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,302 | ₩120,616 | ₩116,324 | ₩116,740 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,942 | ₩125,377 | ₩119,945 | ₩120,401 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,603 | ₩128,716 | ₩119,074 | ₩122,694 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,974 | ₩129,507 | ₩123,727 | ₩128,394 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,746 | ₩125,846 | ₩119,369 | ₩125,739 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,696 | ₩125,900 | ₩120,374 | ₩125,202 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,922 | ₩124,304 | ₩121,581 | ₩121,903 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,402 | ₩127,402 | ₩121,581 | ₩122,399 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,731 | ₩126,771 | ₩119,731 | ₩126,181 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,148 | ₩120,750 | ₩115,868 | ₩119,959 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,148 | ₩121,219 | ₩117,505 | ₩118,323 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,861 | ₩118,940 | ₩115,842 | ₩117,384 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,355 | ₩119,771 | ₩118,054 | ₩118,698 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,100 | ₩120,240 | ₩117,612 | ₩119,100 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,650 | ₩117,572 | ₩110,544 | ₩117,142 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,870 | ₩111,953 | ₩106,159 | ₩111,765 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,700 | ₩109,968 | ₩104,201 | ₩106,535 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,411 | ₩120,522 | ₩109,579 | ₩109,941 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,918 | ₩118,095 | ₩112,113 | ₩115,654 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,726 | ₩113,012 | ₩109,029 | ₩111,711 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,422 | ₩113,884 | ₩109,807 | ₩111,349 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,818 | ₩115,815 | ₩110,236 | ₩113,669 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,204 | ₩123,754 | ₩114,916 | ₩115,305 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,760 | ₩126,087 | ₩121,662 | ₩124,143 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,639 | ₩125,296 | ₩121,488 | ₩124,076 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩129,065 | ₩130,030 | ₩125,390 | ₩126,382 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,282 | ₩124,089 | ₩115,882 | ₩123,727 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,530 | ₩126,959 | ₩119,918 | ₩121,018 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,402 | ₩131,291 | ₩124,720 | ₩127,724 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,513 | ₩132,377 | ₩128,139 | ₩130,017 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,506 | ₩139,002 | ₩134,603 | ₩135,247 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,113 | ₩143,146 | ₩135,113 | ₩137,071 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,912 | ₩143,763 | ₩139,029 | ₩140,437 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,686 | ₩147,062 | ₩139,619 | ₩143,052 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,818 | ₩147,732 | ₩131,425 | ₩143,374 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,478 | ₩119,328 | ₩113,039 | ₩116,163 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,673 | ₩119,610 | ₩115,694 | ₩118,188 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,696 | ₩116,780 | ₩112,100 | ₩115,734 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,357 | ₩113,508 | ₩108,291 | ₩112,033 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩113,052 | ₩113,079 | ₩107,996 | ₩111,000 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,545 | ₩117,612 | ₩113,709 | ₩115,198 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,733 | ₩120,066 | ₩113,991 | ₩116,123 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,396 | ₩128,702 | ₩121,233 | ₩122,212 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,743 | ₩131,143 | ₩121,072 | ₩125,336 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,294 | ₩128,716 | ₩117,049 | ₩124,974 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,696 | ₩126,543 | ₩120,334 | ₩123,580 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,223 | ₩122,815 | ₩115,801 | ₩116,204 | -0.87% | 719만 |
|---|