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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩115,135 | ₩126,726 | ₩114,331 | ₩118,002 | +2.49% | 1830.7만 |
| 2026.09.28–2026.10.02 | ₩116,314 | ₩120,495 | ₩112,294 | ₩114,143 | -1.87% | 1535.7만 |
| 2026.09.21–2026.09.25 | ₩125,024 | ₩127,784 | ₩117,640 | ₩118,016 | -5.61% | 1430.2만 |
| 2026.09.14–2026.09.18 | ₩124,756 | ₩128,763 | ₩120,253 | ₩122,773 | -1.59% | 1846.4만 |
| 2026.09.08–2026.09.11 | ₩137,352 | ₩139,523 | ₩129,138 | ₩129,553 | -5.68% | 818.9만 |
| 2026.08.31–2026.09.04 | ₩133,466 | ₩136,066 | ₩126,886 | ₩134,994 | +1.14% | 1264.9만 |
| 2026.08.24–2026.08.28 | ₩137,044 | ₩149,466 | ₩133,372 | ₩134,015 | -2.21% | 1629.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,148 |
| ₩137,781 |
| ₩125,841 |
| ₩137,365 |
| +4.74% |
| 1307.8만 |
| 2026.08.10–2026.08.14 | ₩131,764 | ₩134,190 | ₩129,660 | ₩130,974 | -0.60% | 1105.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,706 | ₩131,175 | ₩113,928 | ₩130,505 | +13.77% | 1610만 |
|---|
| 2026.07.27–2026.07.31 | ₩121,339 | ₩122,947 | ₩111,892 | ₩115,751 | -4.61% | 1930.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩114,465 | ₩123,362 | ₩113,044 | ₩117,734 | +2.86% | 2116.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩126,498 | ₩127,624 | ₩111,423 | ₩114,733 | -9.30% | 2453.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,129 | ₩134,257 | ₩122,746 | ₩128,629 | -1.15% | 1323.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩140,045 | ₩140,568 | ₩127,020 | ₩129,366 | -7.63% | 1355.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩142,257 | ₩149,399 | ₩136,280 | ₩140,019 | -1.57% | 1475만 |
|---|
| 2026.06.15–2026.06.18 | ₩140,702 | ₩147,898 | ₩140,019 | ₩142,699 | +1.42% | 1157만 |
|---|
| 2026.06.08–2026.06.12 | ₩143,101 | ₩143,436 | ₩125,734 | ₩135,288 | -5.46% | 2085.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩148,514 | ₩163,884 | ₩137,285 | ₩138,612 | -6.67% | 1746.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩143,905 | ₩152,494 | ₩141,211 | ₩151,020 | +4.94% | 1107.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩143,891 | ₩145,526 | ₩136,615 | ₩140,367 | -2.45% | 1476.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩153,070 | ₩162,866 | ₩143,717 | ₩144,066 | -5.88% | 1666.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩161,472 | ₩167,127 | ₩151,824 | ₩156,447 | -3.11% | 1785.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,482 | ₩167,248 | ₩149,895 | ₩161,606 | -1.15% | 1260.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩160,963 | ₩175,824 | ₩156,045 | ₩163,683 | +1.69% | 1735.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,102 | ₩165,747 | ₩152,173 | ₩161,687 | +4.92% | 1686.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩150,498 | ₩160,534 | ₩144,414 | ₩155,496 | +3.32% | 1137.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,086 | ₩153,379 | ₩135,717 | ₩150,846 | +7.68% | 1194만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,352 | ₩150,256 | ₩135,851 | ₩139,255 | +1.39% | 1508.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩145,620 | ₩152,829 | ₩134,149 | ₩136,079 | -6.55% | 1815.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩143,623 | ₩163,884 | ₩140,702 | ₩144,615 | +0.69% | 2276.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩159,248 | ₩169,017 | ₩145,607 | ₩146,973 | -7.71% | 2072.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩163,482 | ₩166,564 | ₩153,526 | ₩158,658 | -2.95% | 1541.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩148,407 | ₩165,251 | ₩144,615 | ₩162,611 | +9.57% | 1414.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,124 | ₩163,161 | ₩147,134 | ₩151,288 | -1.20% | 2036.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,737 | ₩171,724 | ₩146,062 | ₩152,266 | -7.01% | 3028.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩170,022 | ₩181,224 | ₩161,191 | ₩165,345 | -2.75% | 2985만 |
|---|
| 2026.01.20–2026.01.23 | ₩154,464 | ₩169,472 | ₩153,459 | ₩166,216 | +7.61% | 1711.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩145,392 | ₩158,846 | ₩143,208 | ₩156,032 | +7.32% | 2046만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,230 | ₩153,365 | ₩129,218 | ₩144,133 | +7.38% | 2446.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩122,840 | ₩132,769 | ₩121,794 | ₩132,072 | +7.52% | 1051.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,268 | ₩127,436 | ₩121,835 | ₩124,407 | +0.92% | 794.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,845 | ₩125,278 | ₩112,950 | ₩120,588 | -2.63% | 2045.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,826 | ₩129,406 | ₩118,980 | ₩122,598 | -0.19% | 1844.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩116,769 | ₩127,302 | ₩115,751 | ₩122,304 | +4.74% | 1577.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩106,786 | ₩120,146 | ₩106,076 | ₩118,605 | +11.07% | 1442.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,334 | ₩120,428 | ₩104,120 | ₩106,451 | -5.24% | 2867.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,964 | ₩129,928 | ₩110,150 | ₩113,580 | -11.93% | 2057.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩138,397 | ₩138,893 | ₩115,791 | ₩123,630 | -10.67% | 2844.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,386 | ₩147,617 | ₩112,950 | ₩136,963 | +16.68% | 4746.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,453 | ₩119,516 | ₩107,912 | ₩118,096 | +0.55% | 2352.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,602 | ₩131,041 | ₩113,902 | ₩116,032 | -3.79% | 3182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,131 | ₩122,719 | ₩115,711 | ₩116,113 | -0.87% | 719만 |
|---|