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 | ₩117,765 | ₩118,986 | ₩115,955 | ₩118,114 | +0.30% | 198.2만 |
| 2026.10.08 | ₩117,980 | ₩119,348 | ₩115,083 | ₩116,853 | -0.95% | 343만 |
| 2026.10.07 | ₩121,387 | ₩122,205 | ₩119,174 | ₩119,469 | -1.58% | 381.4만 |
| 2026.10.06 | ₩120,113 | ₩126,846 | ₩119,911 | ₩124,767 | +3.87% | 605.4만 |
| 2026.10.05 | ₩115,244 | ₩118,879 | ₩114,439 | ₩117,323 | +1.80% | 302.7만 |
| 2026.10.02 | ₩116,612 | ₩116,960 | ₩113,755 | ₩114,251 | -2.02% | 289만 |
| 2026.10.01 | ₩116,384 | ₩117,001 | ₩112,400 | ₩114,935 | -1.24% | 437.1만 |
| 2026.09.30 | ₩117,752 | ₩120,609 | ₩116,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,250 |
| -1.28% |
| 307.3만 |
| 2026.09.29 | ₩117,913 | ₩118,852 | ₩115,391 | ₩116,531 | -1.17% | 210.4만 |
|---|
| 2026.09.28 | ₩116,424 | ₩117,738 | ₩114,922 | ₩116,746 | +0.28% | 291.9만 |
|---|
| 2026.09.25 | ₩118,972 | ₩119,804 | ₩117,752 | ₩118,127 | -0.71% | 197.8만 |
|---|
| 2026.09.24 | ₩120,180 | ₩121,360 | ₩118,087 | ₩118,194 | -1.65% | 346만 |
|---|
| 2026.09.23 | ₩125,545 | ₩125,665 | ₩121,735 | ₩121,789 | -2.99% | 258.9만 |
|---|
| 2026.09.22 | ₩126,041 | ₩127,905 | ₩123,734 | ₩126,873 | +0.66% | 321.8만 |
|---|
| 2026.09.21 | ₩125,142 | ₩126,967 | ₩122,929 | ₩125,048 | -0.08% | 305.7만 |
|---|
| 2026.09.18 | ₩126,323 | ₩128,885 | ₩121,628 | ₩122,889 | -2.72% | 849.8만 |
|---|
| 2026.09.17 | ₩124,230 | ₩124,874 | ₩122,862 | ₩124,472 | +0.19% | 212.1만 |
|---|
| 2026.09.16 | ₩124,136 | ₩124,646 | ₩120,367 | ₩121,923 | -1.78% | 211.5만 |
|---|
| 2026.09.15 | ₩125,746 | ₩126,618 | ₩122,071 | ₩122,339 | -2.71% | 226.5만 |
|---|
| 2026.09.14 | ₩124,874 | ₩126,658 | ₩123,358 | ₩125,089 | +0.17% | 346.7만 |
|---|
| 2026.09.11 | ₩131,513 | ₩131,809 | ₩129,260 | ₩129,676 | -1.40% | 213.8만 |
|---|
| 2026.09.10 | ₩131,889 | ₩133,592 | ₩130,454 | ₩130,668 | -0.93% | 213만 |
|---|
| 2026.09.09 | ₩136,503 | ₩137,214 | ₩133,244 | ₩134,679 | -1.34% | 170.5만 |
|---|
| 2026.09.08 | ₩137,482 | ₩139,655 | ₩136,141 | ₩136,771 | -0.52% | 221.6만 |
|---|
| 2026.09.04 | ₩133,512 | ₩136,195 | ₩133,485 | ₩135,122 | +1.21% | 155.5만 |
|---|
| 2026.09.03 | ₩132,774 | ₩136,181 | ₩132,372 | ₩134,961 | +1.65% | 322.9만 |
|---|
| 2026.09.02 | ₩128,764 | ₩131,943 | ₩127,597 | ₩129,274 | +0.40% | 252.6만 |
|---|
| 2026.09.01 | ₩128,764 | ₩130,668 | ₩127,007 | ₩129,113 | +0.27% | 221.1만 |
|---|
| 2026.08.31 | ₩133,592 | ₩133,995 | ₩130,816 | ₩132,466 | -0.84% | 312.8만 |
|---|
| 2026.08.28 | ₩141,828 | ₩142,807 | ₩133,499 | ₩134,142 | -5.42% | 419.1만 |
|---|
| 2026.08.27 | ₩145,034 | ₩146,160 | ₩141,023 | ₩142,619 | -1.66% | 231.4만 |
|---|
| 2026.08.26 | ₩143,599 | ₩149,607 | ₩143,397 | ₩144,001 | +0.28% | 387.3만 |
|---|
| 2026.08.25 | ₩138,824 | ₩144,551 | ₩137,818 | ₩143,464 | +3.34% | 371.8만 |
|---|
| 2026.08.24 | ₩137,174 | ₩139,132 | ₩134,518 | ₩137,174 | 0.00% | 220.1만 |
|---|
| 2026.08.21 | ₩131,151 | ₩137,911 | ₩130,736 | ₩137,496 | +4.84% | 393.9만 |
|---|
| 2026.08.20 | ₩130,105 | ₩130,575 | ₩126,215 | ₩128,214 | -1.45% | 210.7만 |
|---|
| 2026.08.19 | ₩131,178 | ₩132,479 | ₩129,649 | ₩131,420 | +0.18% | 192.9만 |
|---|
| 2026.08.18 | ₩129,327 | ₩130,440 | ₩125,961 | ₩128,804 | -0.40% | 258.6만 |
|---|
| 2026.08.17 | ₩131,272 | ₩135,001 | ₩130,119 | ₩132,224 | +0.73% | 251.8만 |
|---|
| 2026.08.14 | ₩130,642 | ₩133,780 | ₩130,642 | ₩131,098 | +0.35% | 217.1만 |
|---|
| 2026.08.13 | ₩132,117 | ₩134,062 | ₩130,776 | ₩131,111 | -0.76% | 239.6만 |
|---|
| 2026.08.12 | ₩133,592 | ₩134,317 | ₩131,057 | ₩132,828 | -0.57% | 259.2만 |
|---|
| 2026.08.11 | ₩131,728 | ₩133,566 | ₩131,111 | ₩132,426 | +0.53% | 190.1만 |
|---|
| 2026.08.10 | ₩131,889 | ₩132,895 | ₩129,783 | ₩130,521 | -1.04% | 199.3만 |
|---|
| 2026.08.07 | ₩128,992 | ₩131,299 | ₩127,154 | ₩130,628 | +1.27% | 322만 |
|---|
| 2026.08.06 | ₩125,558 | ₩129,300 | ₩124,338 | ₩125,572 | +0.01% | 244.2만 |
|---|
| 2026.08.05 | ₩126,738 | ₩128,630 | ₩125,813 | ₩126,443 | -0.23% | 353.3만 |
|---|
| 2026.08.04 | ₩122,138 | ₩127,181 | ₩122,057 | ₩124,861 | +2.23% | 399.7만 |
|---|
| 2026.08.03 | ₩114,814 | ₩120,595 | ₩114,036 | ₩120,341 | +4.81% | 290.9만 |
|---|
| 2026.07.31 | ₩121,561 | ₩122,607 | ₩112,574 | ₩115,861 | -4.69% | 559.9만 |
|---|
| 2026.07.30 | ₩116,411 | ₩118,543 | ₩115,552 | ₩118,342 | +1.66% | 417.4만 |
|---|
| 2026.07.29 | ₩116,156 | ₩116,625 | ₩111,998 | ₩113,433 | -2.34% | 314.5만 |
|---|
| 2026.07.28 | ₩117,014 | ₩117,725 | ₩113,366 | ₩116,639 | -0.32% | 330.5만 |
|---|
| 2026.07.27 | ₩121,454 | ₩123,063 | ₩117,698 | ₩119,844 | -1.33% | 308.5만 |
|---|
| 2026.07.24 | ₩119,844 | ₩120,005 | ₩115,767 | ₩117,846 | -1.67% | 382.9만 |
|---|
| 2026.07.23 | ₩119,214 | ₩121,360 | ₩118,127 | ₩119,817 | +0.51% | 323.3만 |
|---|
| 2026.07.22 | ₩121,186 | ₩123,479 | ₩120,528 | ₩121,212 | +0.02% | 415.2만 |
|---|
| 2026.07.21 | ₩115,995 | ₩119,187 | ₩115,203 | ₩118,946 | +2.54% | 498.2만 |
|---|
| 2026.07.20 | ₩114,573 | ₩114,922 | ₩113,151 | ₩113,808 | -0.67% | 497.4만 |
|---|
| 2026.07.17 | ₩115,284 | ₩116,330 | ₩111,528 | ₩114,841 | -0.38% | 520.3만 |
|---|
| 2026.07.16 | ₩120,019 | ₩120,072 | ₩115,941 | ₩117,175 | -2.37% | 508.9만 |
|---|
| 2026.07.15 | ₩124,163 | ₩124,995 | ₩119,804 | ₩122,031 | -1.72% | 377만 |
|---|
| 2026.07.14 | ₩123,130 | ₩124,740 | ₩122,285 | ₩122,822 | -0.25% | 423.5만 |
|---|
| 2026.07.13 | ₩126,618 | ₩127,744 | ₩119,670 | ₩120,984 | -4.45% | 623.6만 |
|---|
| 2026.07.10 | ₩129,434 | ₩131,098 | ₩127,516 | ₩128,750 | -0.53% | 232.2만 |
|---|
| 2026.07.09 | ₩128,093 | ₩129,770 | ₩127,637 | ₩128,415 | +0.25% | 216.1만 |
|---|
| 2026.07.08 | ₩124,780 | ₩127,342 | ₩122,862 | ₩127,060 | +1.83% | 254.7만 |
|---|
| 2026.07.07 | ₩128,066 | ₩128,844 | ₩124,633 | ₩126,980 | -0.85% | 341.7만 |
|---|
| 2026.07.06 | ₩130,253 | ₩134,384 | ₩130,253 | ₩130,776 | +0.40% | 278.8만 |
|---|
| 2026.07.02 | ₩132,452 | ₩136,637 | ₩127,141 | ₩129,488 | -2.24% | 380.9만 |
|---|
| 2026.07.01 | ₩135,698 | ₩139,762 | ₩129,864 | ₩130,628 | -3.74% | 406.3만 |
|---|
| 2026.06.30 | ₩137,657 | ₩138,783 | ₩133,861 | ₩136,624 | -0.75% | 326.8만 |
|---|
| 2026.06.29 | ₩140,178 | ₩140,701 | ₩135,913 | ₩138,783 | -1.00% | 241.8만 |
|---|
| 2026.06.26 | ₩137,509 | ₩143,022 | ₩136,409 | ₩140,151 | +1.92% | 235만 |
|---|
| 2026.06.25 | ₩143,424 | ₩145,020 | ₩137,040 | ₩138,931 | -3.13% | 304.3만 |
|---|
| 2026.06.24 | ₩144,296 | ₩145,610 | ₩140,178 | ₩143,035 | -0.87% | 288.3만 |
|---|
| 2026.06.23 | ₩139,212 | ₩149,540 | ₩138,984 | ₩146,053 | +4.91% | 384만 |
|---|
| 2026.06.22 | ₩142,391 | ₩145,557 | ₩139,883 | ₩143,612 | +0.86% | 263.5만 |
|---|
| 2026.06.18 | ₩143,840 | ₩146,952 | ₩141,935 | ₩142,834 | -0.70% | 310만 |
|---|
| 2026.06.17 | ₩145,865 | ₩147,046 | ₩141,546 | ₩141,734 | -2.83% | 254.1만 |
|---|
| 2026.06.16 | ₩143,599 | ₩148,038 | ₩141,868 | ₩144,698 | +0.77% | 257.6만 |
|---|
| 2026.06.15 | ₩140,835 | ₩144,792 | ₩140,151 | ₩143,545 | +1.92% | 335.4만 |
|---|
| 2026.06.12 | ₩134,116 | ₩136,771 | ₩133,297 | ₩135,417 | +0.97% | 255.1만 |
|---|
| 2026.06.11 | ₩129,113 | ₩133,660 | ₩126,819 | ₩132,747 | +2.82% | 472.5만 |
|---|
| 2026.06.10 | ₩134,035 | ₩136,248 | ₩125,853 | ₩127,463 | -4.90% | 696.1만 |
|---|
| 2026.06.09 | ₩142,096 | ₩143,344 | ₩132,211 | ₩137,174 | -3.46% | 445.7만 |
|---|
| 2026.06.08 | ₩143,236 | ₩143,572 | ₩140,393 | ₩141,426 | -1.26% | 215.9만 |
|---|
| 2026.06.05 | ₩150,600 | ₩150,895 | ₩137,415 | ₩138,743 | -7.87% | 389.4만 |
|---|
| 2026.06.04 | ₩152,746 | ₩154,047 | ₩150,761 | ₩152,934 | +0.12% | 216.4만 |
|---|
| 2026.06.03 | ₩160,378 | ₩161,840 | ₩150,962 | ₩153,658 | -4.19% | 392.9만 |
|---|
| 2026.06.02 | ₩151,338 | ₩164,040 | ₩150,493 | ₩161,639 | +6.81% | 481.7만 |
|---|
| 2026.06.01 | ₩148,655 | ₩153,390 | ₩146,348 | ₩151,016 | +1.59% | 266.1만 |
|---|
| 2026.05.29 | ₩148,883 | ₩152,639 | ₩145,718 | ₩151,163 | +1.53% | 303.5만 |
|---|
| 2026.05.28 | ₩142,619 | ₩149,312 | ₩141,587 | ₩148,387 | +4.04% | 298.1만 |
|---|
| 2026.05.27 | ₩144,189 | ₩146,429 | ₩141,922 | ₩144,108 | -0.06% | 206만 |
|---|
| 2026.05.26 | ₩144,041 | ₩146,147 | ₩141,345 | ₩145,087 | +0.73% | 299.7만 |
|---|
| 2026.05.22 | ₩141,721 | ₩142,686 | ₩139,065 | ₩140,500 | -0.86% | 255.6만 |
|---|
| 2026.05.21 | ₩140,084 | ₩143,384 | ₩137,429 | ₩141,278 | +0.85% | 292.2만 |
|---|
| 2026.05.20 | ₩140,956 | ₩142,378 | ₩138,555 | ₩139,521 | -1.02% | 254.8만 |
|---|
| 2026.05.19 | ₩138,824 | ₩140,554 | ₩136,745 | ₩138,850 | +0.02% | 344만 |
|---|
| 2026.05.18 | ₩144,028 | ₩145,664 | ₩138,730 | ₩141,023 | -2.09% | 329.8만 |
|---|
| 2026.05.15 | ₩146,952 | ₩147,542 | ₩143,853 | ₩144,202 | -1.87% | 308만 |
|---|
| 2026.05.14 | ₩154,235 | ₩154,490 | ₩147,703 | ₩150,909 | -2.16% | 316.6만 |
|---|
| 2026.05.13 | ₩155,281 | ₩156,596 | ₩150,251 | ₩154,771 | -0.33% | 336.6만 |
|---|
| 2026.05.12 | ₩157,602 | ₩158,876 | ₩150,694 | ₩156,837 | -0.49% | 389.3만 |
|---|
| 2026.05.11 | ₩153,216 | ₩163,020 | ₩151,834 | ₩161,143 | +5.17% | 315.8만 |
|---|
| 2026.05.08 | ₩161,304 | ₩161,545 | ₩155,657 | ₩156,596 | -2.92% | 218.2만 |
|---|
| 2026.05.07 | ₩165,542 | ₩166,320 | ₩158,312 | ₩159,225 | -3.82% | 312.2만 |
|---|
| 2026.05.06 | ₩157,736 | ₩167,084 | ₩156,260 | ₩165,998 | +5.24% | 384.6만 |
|---|
| 2026.05.05 | ₩163,919 | ₩167,286 | ₩151,968 | ₩153,524 | -6.34% | 541.2만 |
|---|
| 2026.05.04 | ₩161,625 | ₩164,107 | ₩158,393 | ₩158,621 | -1.86% | 329.2만 |
|---|
| 2026.05.01 | ₩163,503 | ₩164,160 | ₩158,138 | ₩161,760 | -1.07% | 216.9만 |
|---|
| 2026.04.30 | ₩155,268 | ₩165,166 | ₩155,268 | ₩165,032 | +6.29% | 300.8만 |
|---|
| 2026.04.29 | ₩156,314 | ₩156,824 | ₩150,037 | ₩153,296 | -1.93% | 227.4만 |
|---|
| 2026.04.28 | ₩160,915 | ₩163,356 | ₩154,892 | ₩156,005 | -3.05% | 316.8만 |
|---|
| 2026.04.27 | ₩163,637 | ₩167,406 | ₩161,357 | ₩165,126 | +0.91% | 198.3만 |
|---|
| 2026.04.24 | ₩168,198 | ₩168,466 | ₩163,517 | ₩163,839 | -2.59% | 228.5만 |
|---|
| 2026.04.23 | ₩173,214 | ₩175,991 | ₩163,302 | ₩166,119 | -4.10% | 442.4만 |
|---|
| 2026.04.22 | ₩159,493 | ₩169,807 | ₩158,406 | ₩169,633 | +6.36% | 384만 |
|---|
| 2026.04.21 | ₩166,320 | ₩166,991 | ₩156,193 | ₩156,408 | -5.96% | 381.5만 |
|---|
| 2026.04.20 | ₩161,116 | ₩165,904 | ₩157,843 | ₩165,810 | +2.91% | 299.3만 |
|---|
| 2026.04.17 | ₩162,323 | ₩165,904 | ₩157,749 | ₩161,840 | -0.30% | 422.1만 |
|---|
| 2026.04.16 | ₩162,417 | ₩164,643 | ₩160,405 | ₩161,317 | -0.68% | 338.7만 |
|---|
| 2026.04.15 | ₩156,166 | ₩162,752 | ₩154,517 | ₩159,761 | +2.30% | 312.4만 |
|---|
| 2026.04.14 | ₩160,284 | ₩160,284 | ₩153,900 | ₩155,670 | -2.88% | 346.4만 |
|---|
| 2026.04.13 | ₩154,248 | ₩156,542 | ₩152,317 | ₩156,529 | +1.48% | 266.5만 |
|---|
| 2026.04.10 | ₩156,689 | ₩159,815 | ₩155,456 | ₩155,643 | -0.67% | 213.5만 |
|---|
| 2026.04.09 | ₩154,517 | ₩156,408 | ₩151,338 | ₩154,973 | +0.30% | 221.1만 |
|---|
| 2026.04.08 | ₩155,590 | ₩160,687 | ₩154,181 | ₩155,456 | -0.09% | 350.1만 |
|---|
| 2026.04.07 | ₩146,965 | ₩149,017 | ₩144,551 | ₩147,850 | +0.60% | 180.8만 |
|---|
| 2026.04.06 | ₩150,640 | ₩153,390 | ₩146,643 | ₩148,186 | -1.63% | 172.2만 |
|---|
| 2026.04.02 | ₩143,183 | ₩151,217 | ₩142,190 | ₩150,989 | +5.45% | 234.9만 |
|---|
| 2026.04.01 | ₩149,554 | ₩153,524 | ₩148,534 | ₩149,058 | -0.33% | 288만 |
|---|
| 2026.03.31 | ₩140,540 | ₩146,509 | ₩139,561 | ₩145,678 | +3.66% | 399만 |
|---|
| 2026.03.30 | ₩140,218 | ₩142,566 | ₩135,846 | ₩137,938 | -1.63% | 272.2만 |
|---|
| 2026.03.27 | ₩137,844 | ₩141,748 | ₩135,980 | ₩139,387 | +1.12% | 318.3만 |
|---|
| 2026.03.26 | ₩144,215 | ₩145,664 | ₩139,897 | ₩140,393 | -2.65% | 254.1만 |
|---|
| 2026.03.25 | ₩147,958 | ₩150,399 | ₩145,798 | ₩146,227 | -1.17% | 251.7만 |
|---|
| 2026.03.24 | ₩140,057 | ₩145,235 | ₩138,005 | ₩144,913 | +3.47% | 291.5만 |
|---|
| 2026.03.23 | ₩137,482 | ₩143,102 | ₩136,812 | ₩141,600 | +3.00% | 393.2만 |
|---|
| 2026.03.20 | ₩142,673 | ₩143,357 | ₩134,277 | ₩136,208 | -4.53% | 544.3만 |
|---|
| 2026.03.19 | ₩140,835 | ₩144,055 | ₩136,570 | ₩142,982 | +1.52% | 395.8만 |
|---|
| 2026.03.18 | ₩149,151 | ₩149,554 | ₩145,959 | ₩146,737 | -1.62% | 268.2만 |
|---|
| 2026.03.17 | ₩147,850 | ₩152,974 | ₩147,166 | ₩149,581 | +1.17% | 256.3만 |
|---|
| 2026.03.16 | ₩145,758 | ₩150,198 | ₩144,470 | ₩147,958 | +1.51% | 350.7만 |
|---|
| 2026.03.13 | ₩155,254 | ₩156,140 | ₩140,835 | ₩144,752 | -6.76% | 661.9만 |
|---|
| 2026.03.12 | ₩155,898 | ₩156,676 | ₩148,628 | ₩154,651 | -0.80% | 400.8만 |
|---|
| 2026.03.11 | ₩159,855 | ₩161,022 | ₩153,323 | ₩154,771 | -3.18% | 347.4만 |
|---|
| 2026.03.10 | ₩156,260 | ₩164,040 | ₩156,260 | ₩161,062 | +3.07% | 535.7만 |
|---|
| 2026.03.09 | ₩143,759 | ₩156,140 | ₩142,767 | ₩155,777 | +8.36% | 330.7만 |
|---|
| 2026.03.06 | ₩149,420 | ₩153,712 | ₩145,745 | ₩147,113 | -1.54% | 411.2만 |
|---|
| 2026.03.05 | ₩158,339 | ₩159,922 | ₩148,950 | ₩153,229 | -3.23% | 389.2만 |
|---|
| 2026.03.04 | ₩160,298 | ₩162,605 | ₩153,994 | ₩161,277 | +0.61% | 285.5만 |
|---|
| 2026.03.03 | ₩158,272 | ₩160,324 | ₩151,002 | ₩157,991 | -0.18% | 552.1만 |
|---|
| 2026.03.02 | ₩159,399 | ₩169,177 | ₩156,757 | ₩168,654 | +5.81% | 434.9만 |
|---|
| 2026.02.27 | ₩155,858 | ₩159,842 | ₩155,590 | ₩158,809 | +1.89% | 211.6만 |
|---|
| 2026.02.26 | ₩158,795 | ₩160,123 | ₩153,672 | ₩158,514 | -0.18% | 362.9만 |
|---|
| 2026.02.25 | ₩164,375 | ₩166,722 | ₩160,217 | ₩160,579 | -2.31% | 343.2만 |
|---|
| 2026.02.24 | ₩159,265 | ₩163,973 | ₩154,785 | ₩162,403 | +1.97% | 346.8만 |
|---|
| 2026.02.23 | ₩163,637 | ₩164,630 | ₩157,239 | ₩159,278 | -2.66% | 277.1만 |
|---|
| 2026.02.20 | ₩159,466 | ₩165,408 | ₩158,138 | ₩162,766 | +2.07% | 478.5만 |
|---|
| 2026.02.19 | ₩154,959 | ₩160,660 | ₩153,269 | ₩159,654 | +3.03% | 293.8만 |
|---|
| 2026.02.18 | ₩153,578 | ₩158,567 | ₩152,505 | ₩156,260 | +1.75% | 269.4만 |
|---|
| 2026.02.17 | ₩148,548 | ₩153,296 | ₩144,752 | ₩151,485 | +1.98% | 372.4만 |
|---|
| 2026.02.13 | ₩151,901 | ₩154,476 | ₩147,274 | ₩151,432 | -0.31% | 597.5만 |
|---|
| 2026.02.12 | ₩159,614 | ₩161,666 | ₩155,053 | ₩156,113 | -2.19% | 395.7만 |
|---|
| 2026.02.11 | ₩163,074 | ₩163,315 | ₩154,248 | ₩159,855 | -1.97% | 333.1만 |
|---|
| 2026.02.10 | ₩161,330 | ₩162,269 | ₩157,682 | ₩158,393 | -1.82% | 348.2만 |
|---|
| 2026.02.09 | ₩153,269 | ₩162,081 | ₩153,202 | ₩161,867 | +5.61% | 361.7만 |
|---|
| 2026.02.06 | ₩150,681 | ₩153,001 | ₩148,642 | ₩152,411 | +1.15% | 449.7만 |
|---|
| 2026.02.05 | ₩148,883 | ₩153,940 | ₩146,201 | ₩146,576 | -1.55% | 592.7만 |
|---|
| 2026.02.04 | ₩168,050 | ₩168,466 | ₩147,797 | ₩154,007 | -8.36% | 914.3만 |
|---|
| 2026.02.03 | ₩168,372 | ₩171,886 | ₩164,375 | ₩169,204 | +0.49% | 532만 |
|---|
| 2026.02.02 | ₩163,892 | ₩169,150 | ₩160,016 | ₩161,236 | -1.62% | 539.9만 |
|---|
| 2026.01.30 | ₩172,356 | ₩174,676 | ₩163,020 | ₩165,502 | -3.98% | 723.7만 |
|---|
| 2026.01.29 | ₩181,396 | ₩181,396 | ₩169,003 | ₩179,290 | -1.16% | 721.2만 |
|---|
| 2026.01.28 | ₩171,699 | ₩179,907 | ₩169,754 | ₩179,854 | +4.75% | 620.8만 |
|---|
| 2026.01.27 | ₩163,812 | ₩170,532 | ₩161,491 | ₩168,962 | +3.14% | 436.7만 |
|---|
| 2026.01.26 | ₩170,183 | ₩172,222 | ₩161,344 | ₩162,645 | -4.43% | 482.6만 |
|---|
| 2026.01.23 | ₩164,858 | ₩166,468 | ₩161,773 | ₩166,374 | +0.92% | 340.2만 |
|---|
| 2026.01.22 | ₩167,299 | ₩169,633 | ₩161,639 | ₩163,463 | -2.29% | 402.2만 |
|---|
| 2026.01.21 | ₩160,485 | ₩164,201 | ₩157,132 | ₩164,080 | +2.24% | 550.3만 |
|---|
| 2026.01.20 | ₩154,610 | ₩158,661 | ₩153,605 | ₩155,321 | +0.46% | 418.9만 |
|---|
| 2026.01.16 | ₩153,672 | ₩158,997 | ₩151,968 | ₩156,180 | +1.63% | 562.9만 |
|---|
| 2026.01.15 | ₩148,950 | ₩153,430 | ₩147,274 | ₩151,351 | +1.61% | 381.3만 |
|---|
| 2026.01.14 | ₩146,147 | ₩150,037 | ₩143,344 | ₩148,602 | +1.68% | 340.1만 |
|---|
| 2026.01.13 | ₩149,031 | ₩149,514 | ₩145,369 | ₩146,093 | -1.97% | 380.3만 |
|---|
| 2026.01.12 | ₩145,530 | ₩149,044 | ₩143,625 | ₩147,260 | +1.19% | 381.4만 |
|---|
| 2026.01.09 | ₩146,979 | ₩153,511 | ₩142,338 | ₩144,269 | -1.84% | 685만 |
|---|
| 2026.01.08 | ₩140,125 | ₩142,472 | ₩137,925 | ₩141,855 | +1.23% | 496.7만 |
|---|
| 2026.01.07 | ₩137,214 | ₩139,695 | ₩135,470 | ₩139,414 | +1.60% | 396.6만 |
|---|
| 2026.01.06 | ₩135,671 | ₩137,898 | ₩133,002 | ₩136,932 | +0.93% | 379.8만 |
|---|
| 2026.01.05 | ₩134,357 | ₩135,323 | ₩129,341 | ₩134,357 | 0.00% | 488.7만 |
|---|
| 2026.01.02 | ₩124,740 | ₩132,895 | ₩124,499 | ₩132,198 | +5.98% | 476.8만 |
|---|
| 2025.12.31 | ₩122,232 | ₩124,338 | ₩121,910 | ₩122,715 | +0.40% | 159.8만 |
|---|
| 2025.12.30 | ₩125,142 | ₩125,598 | ₩122,366 | ₩122,554 | -2.07% | 214.1만 |
|---|
| 2025.12.29 | ₩122,956 | ₩128,321 | ₩122,876 | ₩124,525 | +1.28% | 200.6만 |
|---|
| 2025.12.26 | ₩125,974 | ₩126,484 | ₩124,069 | ₩124,525 | -1.15% | 132.3만 |
|---|
| 2025.12.24 | ₩124,847 | ₩126,457 | ₩124,271 | ₩125,196 | +0.28% | 115.1만 |
|---|
| 2025.12.23 | ₩123,010 | ₩127,557 | ₩123,010 | ₩125,290 | +1.85% | 216.7만 |
|---|
| 2025.12.22 | ₩123,385 | ₩127,262 | ₩121,950 | ₩123,010 | -0.30% | 330.3만 |
|---|
| 2025.12.19 | ₩118,382 | ₩122,969 | ₩117,953 | ₩120,703 | +1.96% | 628.9만 |
|---|
| 2025.12.18 | ₩115,968 | ₩118,637 | ₩115,525 | ₩117,470 | +1.30% | 278.6만 |
|---|
| 2025.12.17 | ₩118,315 | ₩118,355 | ₩113,057 | ₩113,808 | -3.81% | 353.5만 |
|---|
| 2025.12.16 | ₩119,321 | ₩120,636 | ₩116,343 | ₩116,759 | -2.15% | 398.6만 |
|---|
| 2025.12.15 | ₩123,962 | ₩125,397 | ₩119,965 | ₩120,421 | -2.86% | 385.7만 |
|---|
| 2025.12.12 | ₩127,624 | ₩128,737 | ₩119,093 | ₩122,715 | -3.85% | 559.2만 |
|---|
| 2025.12.11 | ₩124,995 | ₩129,528 | ₩123,747 | ₩128,415 | +2.74% | 326.3만 |
|---|
| 2025.12.10 | ₩124,767 | ₩125,867 | ₩119,388 | ₩125,759 | +0.80% | 379.3만 |
|---|
| 2025.12.09 | ₩120,716 | ₩125,920 | ₩120,394 | ₩125,223 | +3.73% | 319.3만 |
|---|
| 2025.12.08 | ₩122,943 | ₩124,324 | ₩121,601 | ₩121,923 | -0.83% | 260.8만 |
|---|
| 2025.12.05 | ₩127,423 | ₩127,423 | ₩121,601 | ₩122,420 | -3.93% | 465.5만 |
|---|
| 2025.12.04 | ₩119,750 | ₩126,792 | ₩119,750 | ₩126,202 | +5.39% | 418.5만 |
|---|
| 2025.12.03 | ₩118,168 | ₩120,770 | ₩115,887 | ₩119,978 | +1.53% | 189.1만 |
|---|
| 2025.12.02 | ₩118,168 | ₩121,239 | ₩117,524 | ₩118,342 | +0.15% | 254만 |
|---|
| 2025.12.01 | ₩116,880 | ₩118,959 | ₩115,861 | ₩117,403 | +0.45% | 250.8만 |
|---|
| 2025.11.28 | ₩119,375 | ₩119,791 | ₩118,074 | ₩118,718 | -0.55% | 174.8만 |
|---|
| 2025.11.26 | ₩119,120 | ₩120,260 | ₩117,631 | ₩119,120 | 0.00% | 292.5만 |
|---|
| 2025.11.25 | ₩112,668 | ₩117,591 | ₩110,563 | ₩117,162 | +3.99% | 582.7만 |
|---|
| 2025.11.24 | ₩106,887 | ₩111,971 | ₩106,177 | ₩111,783 | +4.58% | 392.3만 |
|---|
| 2025.11.21 | ₩109,718 | ₩109,986 | ₩104,218 | ₩106,552 | -2.89% | 715만 |
|---|
| 2025.11.20 | ₩117,430 | ₩120,542 | ₩109,597 | ₩109,959 | -6.36% | 629.3만 |
|---|
| 2025.11.19 | ₩112,937 | ₩118,114 | ₩112,132 | ₩115,673 | +2.42% | 624.2만 |
|---|
| 2025.11.18 | ₩109,744 | ₩113,031 | ₩109,047 | ₩111,729 | +1.81% | 505.6만 |
|---|
| 2025.11.17 | ₩112,440 | ₩113,902 | ₩109,825 | ₩111,367 | -0.95% | 393.8만 |
|---|
| 2025.11.14 | ₩111,837 | ₩115,834 | ₩110,254 | ₩113,688 | +1.66% | 489.3만 |
|---|
| 2025.11.13 | ₩123,224 | ₩123,774 | ₩114,935 | ₩115,324 | -6.41% | 477.2만 |
|---|
| 2025.11.12 | ₩124,780 | ₩126,108 | ₩121,682 | ₩124,163 | -0.49% | 273.7만 |
|---|
| 2025.11.11 | ₩124,659 | ₩125,317 | ₩121,507 | ₩124,096 | -0.45% | 330.1만 |
|---|
| 2025.11.10 | ₩129,086 | ₩130,051 | ₩125,411 | ₩126,403 | -2.08% | 487.3만 |
|---|
| 2025.11.07 | ₩118,302 | ₩124,110 | ₩115,901 | ₩123,747 | +4.60% | 659.2만 |
|---|
| 2025.11.06 | ₩126,551 | ₩126,980 | ₩119,938 | ₩121,038 | -4.36% | 711만 |
|---|
| 2025.11.05 | ₩127,423 | ₩131,312 | ₩124,740 | ₩127,744 | +0.25% | 492.9만 |
|---|
| 2025.11.04 | ₩130,534 | ₩132,399 | ₩128,160 | ₩130,038 | -0.38% | 500.6만 |
|---|
| 2025.11.03 | ₩138,528 | ₩139,025 | ₩134,625 | ₩135,269 | -2.35% | 480.5만 |
|---|
| 2025.10.31 | ₩142,137 | ₩143,169 | ₩135,135 | ₩137,093 | -3.55% | 569.1만 |
|---|
| 2025.10.30 | ₩141,935 | ₩143,786 | ₩139,052 | ₩140,460 | -1.04% | 457.5만 |
|---|
| 2025.10.29 | ₩139,709 | ₩147,086 | ₩139,642 | ₩143,075 | +2.41% | 837.1만 |
|---|
| 2025.10.28 | ₩134,840 | ₩147,757 | ₩131,446 | ₩143,397 | +6.35% | 2470.8만 |
|---|
| 2025.10.27 | ₩117,497 | ₩119,348 | ₩113,057 | ₩116,183 | -1.12% | 411.6만 |
|---|
| 2025.10.24 | ₩116,692 | ₩119,630 | ₩115,713 | ₩118,208 | +1.30% | 403.7만 |
|---|
| 2025.10.23 | ₩113,715 | ₩116,800 | ₩112,118 | ₩115,753 | +1.79% | 453.6만 |
|---|
| 2025.10.22 | ₩110,375 | ₩113,527 | ₩108,309 | ₩112,051 | +1.52% | 532만 |
|---|
| 2025.10.21 | ₩113,071 | ₩113,098 | ₩108,014 | ₩111,019 | -1.81% | 587만 |
|---|
| 2025.10.20 | ₩117,564 | ₩117,631 | ₩113,728 | ₩115,217 | -2.00% | 375.9만 |
|---|
| 2025.10.17 | ₩117,752 | ₩120,086 | ₩114,010 | ₩116,142 | -1.37% | 613.5만 |
|---|
| 2025.10.16 | ₩126,417 | ₩128,724 | ₩121,253 | ₩122,232 | -3.31% | 492.1만 |
|---|
| 2025.10.15 | ₩128,764 | ₩131,165 | ₩121,092 | ₩125,357 | -2.65% | 617.5만 |
|---|
| 2025.10.14 | ₩120,314 | ₩128,737 | ₩117,068 | ₩124,995 | +3.89% | 777.1만 |
|---|
| 2025.10.13 | ₩120,716 | ₩126,564 | ₩120,354 | ₩123,600 | +2.39% | 682.1만 |
|---|
| 2025.10.10 | ₩117,242 | ₩122,835 | ₩115,820 | ₩116,223 | -0.87% | 719만 |
|---|